Matador Resources Company (NY: MTDR )

51.70 -0.26 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 9.614 9.748 9.527 9.566 274,746 -0.10(-1.00%)
Apr 29, 2013 9.672 9.818 9.537 9.663 469,746 +0.09(+0.91%)
Apr 26, 2013 9.575 9.663 9.488 9.575 162,229 +0.09(+0.92%)
Apr 25, 2013 9.730 9.769 9.488 9.488 496,538 -0.18(-1.90%)
Apr 24, 2013 9.643 9.789 9.575 9.672 357,384 +0.30(+3.21%)
Apr 23, 2013 9.323 9.604 9.217 9.372 788,917 +0.04(+0.42%)
Apr 22, 2013 9.130 9.352 8.868 9.333 284,228 +0.29(+3.22%)
Apr 19, 2013 9.071 9.149 8.810 9.042 224,290 -0.04(-0.43%)
Apr 18, 2013 8.626 9.139 8.519 9.081 928,136 +0.50(+5.88%)
Apr 17, 2013 8.626 8.781 8.461 8.577 503,701 -0.10(-1.12%)
Apr 16, 2013 8.374 8.684 8.277 8.674 274,981 +0.42(+5.05%)
Apr 15, 2013 8.529 8.529 7.996 8.257 450,882 -0.26(-3.07%)
Apr 12, 2013 8.538 8.606 8.480 8.519 176,674 -0.04(-0.45%)
Apr 11, 2013 8.558 8.645 8.364 8.558 229,243 +0.03(+0.34%)
Apr 10, 2013 8.412 8.713 8.345 8.529 229,435 +0.16(+1.85%)
Apr 09, 2013 8.441 8.480 8.257 8.374 134,075 -0.02(-0.23%)
Apr 08, 2013 8.248 8.412 8.160 8.393 189,591 +0.16(+2.00%)
Apr 05, 2013 8.228 8.325 8.170 8.228 184,618 -0.09(-1.05%)
Apr 04, 2013 8.277 8.345 8.131 8.315 149,787 +0.03(+0.35%)
Apr 03, 2013 8.441 8.567 8.219 8.286 293,239 -0.10(-1.16%)
Apr 02, 2013 8.548 8.587 8.345 8.383 151,872 -0.16(-1.82%)
Apr 01, 2013 8.616 8.635 8.289 8.538 169,683 -0.05(-0.56%)
Mar 28, 2013 8.674 8.674 8.558 8.587 97,431 -0.06(-0.67%)
Mar 27, 2013 8.558 8.674 8.432 8.645 128,065 +0.02(+0.22%)
Mar 26, 2013 8.616 8.635 8.519 8.626 178,728 +0.03(+0.34%)
Mar 25, 2013 8.567 8.723 8.480 8.597 236,165 +0.03(+0.34%)
Mar 22, 2013 8.597 8.597 8.412 8.567 155,616 +0.04(+0.45%)
Mar 21, 2013 8.500 8.684 8.500 8.529 246,167 -0.06(-0.68%)
Mar 20, 2013 8.645 8.645 8.500 8.587 253,881 +0.03(+0.34%)
Mar 19, 2013 8.577 8.674 8.349 8.558 239,279 +0.02(+0.23%)
Mar 18, 2013 8.471 8.674 8.432 8.538 252,155 -0.05(-0.56%)
Mar 15, 2013 8.577 8.626 8.433 8.587 433,708 +0.06(+0.68%)
Mar 14, 2013 7.947 8.626 7.763 8.529 537,018 +0.76(+9.73%)
Mar 13, 2013 7.957 7.957 7.715 7.773 144,786 -0.16(-1.96%)
Mar 12, 2013 7.986 7.986 7.870 7.928 75,582 -0.02(-0.24%)
Mar 11, 2013 7.908 7.996 7.899 7.947 164,330 -0.01(-0.12%)
Mar 08, 2013 7.889 7.996 7.676 7.957 247,710 +0.08(+0.98%)
Mar 07, 2013 7.598 7.879 7.531 7.879 169,635 +0.30(+3.96%)
Mar 06, 2013 7.511 7.637 7.419 7.579 141,347 +0.04(+0.51%)
Mar 05, 2013 7.530 7.715 7.511 7.540 219,753 +0.04(+0.52%)
Mar 04, 2013 7.521 7.550 7.424 7.501 625,858 -0.02(-0.26%)
Mar 01, 2013 7.511 7.676 7.492 7.521 164,042 -0.05(-0.64%)
Feb 28, 2013 7.744 7.773 7.511 7.569 147,656 -0.21(-2.74%)
Feb 27, 2013 7.666 7.811 7.666 7.782 89,981 +0.14(+1.77%)
Feb 26, 2013 7.569 7.656 7.424 7.647 158,426 -0.16(-2.11%)
Feb 22, 2013 7.831 7.899 7.734 7.811 187,268 +0.04(+0.50%)
Feb 21, 2013 7.608 7.791 7.521 7.773 172,521 +0.23(+3.08%)
Feb 20, 2013 7.831 7.976 7.516 7.540 323,900 -0.27(-3.47%)
Feb 19, 2013 7.821 7.889 7.666 7.811 132,141 +0.03(+0.37%)
Feb 15, 2013 7.782 7.937 7.753 7.782 119,404 -0.03(-0.37%)
Feb 14, 2013 7.753 7.957 7.753 7.811 154,346 +0.07(+0.88%)
Feb 13, 2013 7.763 8.180 7.715 7.744 285,632 -0.06(-0.75%)
Feb 12, 2013 7.734 7.899 7.734 7.802 141,710 +0.06(+0.75%)
Feb 11, 2013 7.957 7.996 7.705 7.744 244,344 -0.17(-2.20%)
Feb 08, 2013 7.724 8.005 7.656 7.918 115,355 +0.22(+2.90%)
Feb 07, 2013 7.744 7.850 7.685 7.695 119,089 -0.07(-0.87%)
Feb 06, 2013 7.695 7.841 7.589 7.763 200,673 +0.28(+3.76%)
Feb 04, 2013 7.559 7.559 7.341 7.482 166,095 -0.08(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.